Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	558.15	569.42	557.03	562.63	3,416,445	+3.34(+0.60%)
Feb 26, 2015		560.13		559.29	2,700,762	+11.96(+2.19%)
Feb 25, 2015	538.44	549.57	538.44	547.33	2,041,617	+8.68(+1.61%)
Feb 24, 2015	531.55	539.40	531.00	538.65	1,421,363	+3.65(+0.68%)
Feb 23, 2015	539.00	539.30	532.00	535.00	1,644,825	-6.80(-1.26%)
Feb 20, 2015	547.58	547.58	538.10	541.80	1,911,732	-4.65(-0.85%)
Feb 19, 2015	542.47	546.86	540.75	546.45	1,541,669	+3.80(+0.70%)
Feb 18, 2015	543.82	547.55	539.55	542.65	1,558,153	-2.36(-0.43%)
Feb 17, 2015	551.16	553.00	543.26	545.01	1,958,644	-6.15(-1.12%)
Feb 13, 2015		551.16	551.16	551.16	0	+5.15(+0.94%)
Feb 12, 2015	539.66	548.34	537.00	546.01	2,429,480	+8.01(+1.49%)
Feb 11, 2015	539.73	541.95	536.00	538.00	1,915,036	-2.16(-0.40%)
Feb 10, 2015	532.15	541.00	529.17	540.16	2,370,578	+10.88(+2.06%)
Feb 09, 2015	531.06	533.88	527.55	529.28	1,513,811	-4.60(-0.86%)
Feb 06, 2015	531.01	540.22	528.65	533.88	2,146,922	+4.04(+0.76%)
Feb 05, 2015	527.93	530.69	525.64	529.83	1,658,737	+3.73(+0.71%)
Feb 04, 2015	533.14	536.75	525.03	526.10	1,694,678	-7.20(-1.35%)
Feb 03, 2015	529.94	537.45	526.81	533.30	2,353,036	+1.10(+0.21%)
Feb 02, 2015	534.32	536.50	521.72	532.20	3,766,987	-5.35(-1.00%)
Jan 30, 2015	519.00	543.10	518.18	537.55	6,055,445	+24.32(+4.74%)
Jan 29, 2015	512.90	515.19	503.48	513.23	3,941,760	+0.80(+0.16%)
Jan 28, 2015	525.00	525.69	512.35	512.43	1,790,550	-8.76(-1.68%)
Jan 27, 2015	531.40	532.78	520.86	521.19	1,956,712	-15.53(-2.89%)
Jan 26, 2015	541.50	541.50	532.07	536.72	1,546,563	-5.23(-0.97%)
Jan 23, 2015	538.03	545.41	535.75	541.95	2,298,290	+4.65(+0.87%)
Jan 22, 2015		538.84	521.91	537.30	2,803,292	+16.91(+3.25%)
Jan 21, 2015		521.85		520.39	2,316,928	+10.45(+2.05%)
Jan 20, 2015	512.77	515.61	509.37	509.94	2,340,599	-0.51(-0.10%)
Jan 16, 2015		510.45	510.45	510.45	0	+6.44(+1.28%)
Jan 15, 2015				504.01	2,555,888	-1.92(-0.38%)
Jan 14, 2015	500.42	508.26	498.16	505.93	2,635,255	+4.13(+0.82%)
Jan 13, 2015				501.80	3,049,845	+4.74(+0.95%)
Jan 12, 2015	499.24	500.28	490.91	497.06	2,855,948	-3.66(-0.73%)
Jan 09, 2015	508.18	508.60	498.65	500.72	2,100,024	-6.19(-1.22%)
Jan 08, 2015	501.51	507.50	495.02	506.91	3,662,052	+1.76(+0.35%)
Jan 07, 2015	510.95	511.49	503.65	505.15	2,345,768	-1.49(-0.29%)
Jan 06, 2015	520.50	521.21	505.55	506.64	2,731,060	-12.82(-2.47%)
Jan 05, 2015	527.15	527.99	517.75	519.46	2,055,179	-10.09(-1.91%)
Jan 02, 2015	532.60	535.80	527.88	529.55	1,327,870	-1.11(-0.21%)
Dec 31, 2014		530.66	530.66	530.66	0	-4.62(-0.86%)
Dec 30, 2014	534.96	537.84	533.61	535.28	1,048,211	-2.03(-0.38%)
Dec 29, 2014	540.50	543.93	537.16	537.31	2,218,603	-4.21(-0.78%)
Dec 26, 2014	536.93	543.25	535.49	541.52	1,113,464	+4.59(+0.85%)
Dec 24, 2014		536.93	536.93	536.93	0	-1.84(-0.34%)
Dec 23, 2014	534.51	542.30	533.72	538.77	2,877,193	+6.47(+1.22%)
Dec 22, 2014	520.61	532.97	520.59	532.30	3,316,722	+12.26(+2.36%)
Dec 19, 2014	516.99	520.81	508.86	520.04	4,872,059	+5.42(+1.05%)
Dec 18, 2014	515.99	516.25	506.56	514.62	3,873,317	+8.17(+1.61%)
Dec 17, 2014	499.86	509.07	499.11	506.45	3,636,612	+8.29(+1.66%)
Dec 16, 2014			497.19	498.16	4,347,700	-17.68(-3.43%)
Dec 15, 2014	523.76	525.37	515.40	515.84	2,618,153	-5.67(-1.09%)
Dec 12, 2014	527.44	532.24	521.46	521.51	2,371,543	-10.60(-1.99%)
Dec 11, 2014	530.01	537.04	529.16	532.11	2,071,543	+4.07(+0.77%)
Dec 10, 2014	535.90	539.36	527.49	528.04	2,315,617	-8.07(-1.51%)
Dec 09, 2014	525.88	536.65	523.41	536.11	2,167,241	+5.38(+1.01%)
Dec 08, 2014	529.22	533.82	527.00	530.73	3,231,791	+2.65(+0.50%)
Dec 05, 2014	536.70	538.20	527.26	528.08	3,070,118	-14.50(-2.67%)
Dec 04, 2014	537.64	542.69	534.89	542.58	1,633,446	+5.61(+1.04%)
Dec 03, 2014	537.50	541.40	535.21	536.97	1,623,977	-1.62(-0.30%)
Dec 02, 2014	539.45	541.85	534.66	538.59	2,073,950	-1.06(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.